Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sunopta Inc (TSX: SOY )

8.350 +0.140 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 6.850 7.020 6.620 6.760 136,309 -0.15(-2.17%)
Feb 25, 2022 6.490 6.930 6.660 6.910 199,739 +0.38(+5.82%)
Feb 24, 2022 5.620 6.530 5.440 6.530 435,647 +0.65(+11.05%)
Feb 23, 2022 6.040 6.040 5.870 5.880 119,631 -0.14(-2.33%)
Feb 22, 2022 6.050 6.050 5.810 6.020 165,156 -0.06(-0.99%)
Feb 18, 2022 6.080 0 -0.13(-2.09%)
Feb 17, 2022 6.250 6.270 6.120 6.210 88,296 -0.08(-1.27%)
Feb 16, 2022 6.360 6.450 6.290 6.290 90,147 -0.16(-2.48%)
Feb 15, 2022 6.150 6.460 6.120 6.450 103,803 +0.35(+5.74%)
Feb 14, 2022 6.380 6.380 6.100 6.100 110,194 -0.23(-3.63%)
Feb 11, 2022 6.510 6.510 6.310 6.330 74,006 -0.09(-1.40%)
Feb 10, 2022 6.620 6.680 6.380 6.420 61,987 -0.28(-4.18%)
Feb 09, 2022 6.470 6.760 6.470 6.700 107,636 +0.30(+4.69%)
Feb 08, 2022 6.310 6.450 6.160 6.400 129,157 +0.06(+0.95%)
Feb 07, 2022 6.290 6.540 6.290 6.340 52,669 +0.04(+0.63%)
Feb 04, 2022 6.320 6.400 6.190 6.300 51,755 -0.06(-0.94%)
Feb 03, 2022 6.400 6.360 75,207 -0.11(-1.70%)
Feb 02, 2022 6.700 6.730 6.440 6.470 101,888 -0.23(-3.43%)
Feb 01, 2022 6.690 6.710 6.480 6.700 99,215 +0.04(+0.60%)
Jan 31, 2022 6.100 6.670 6.660 132,722 +0.56(+9.18%)
Jan 28, 2022 5.910 6.100 5.750 6.100 131,527 +0.20(+3.39%)
Jan 27, 2022 6.190 6.290 5.860 5.900 105,296 -0.21(-3.44%)
Jan 26, 2022 6.440 6.460 6.090 6.110 129,796 -0.26(-4.08%)
Jan 25, 2022 6.340 6.490 6.260 6.370 187,345 -0.10(-1.55%)
Jan 24, 2022 6.300 6.560 6.150 6.470 154,854 +0.15(+2.37%)
Jan 21, 2022 6.540 6.560 6.320 6.320 123,758 -0.29(-4.39%)
Jan 20, 2022 6.880 6.960 6.550 6.610 126,885 -0.18(-2.65%)
Jan 19, 2022 6.480 6.890 6.450 6.790 267,333 +0.29(+4.46%)
Jan 18, 2022 7.250 7.250 6.360 6.500 313,337 -0.92(-12.40%)
Jan 17, 2022 7.430 7.500 7.350 7.420 27,542 +0.03(+0.41%)
Jan 14, 2022 7.450 7.450 7.230 7.390 83,254 -0.08(-1.07%)
Jan 13, 2022 7.580 7.680 7.400 7.470 82,295 -0.05(-0.66%)
Jan 12, 2022 7.840 7.920 7.520 7.520 93,797 -0.28(-3.59%)
Jan 11, 2022 7.960 8.050 7.700 7.800 102,260 -0.10(-1.27%)
Jan 10, 2022 8.320 8.320 7.860 7.900 110,006 -0.42(-5.05%)
Jan 07, 2022 8.490 8.580 8.140 8.320 76,806 -0.21(-2.46%)
Jan 06, 2022 8.560 8.750 8.470 8.530 124,813 -0.02(-0.23%)
Jan 05, 2022 9.170 9.170 8.510 8.550 144,287 -0.66(-7.17%)
Jan 04, 2022 9.300 9.360 9.000 9.210 129,322 +0.44(+5.02%)
Dec 31, 2021 8.770 8.770 8.770 0 +0.05(+0.57%)
Dec 30, 2021 8.420 8.910 8.380 8.720 89,606 +0.26(+3.07%)
Dec 29, 2021 8.630 8.720 8.430 8.460 125,929 -0.15(-1.74%)
Dec 24, 2021 8.610 8.610 8.610 0 -0.12(-1.37%)
Dec 23, 2021 8.820 8.820 8.590 8.730 115,701 -0.12(-1.36%)
Dec 22, 2021 8.910 9.020 8.740 8.850 193,741 -0.07(-0.78%)
Dec 21, 2021 8.720 8.990 8.580 8.920 161,130 +0.23(+2.65%)
Dec 20, 2021 8.460 8.830 8.210 8.690 294,060 +0.14(+1.64%)
Dec 17, 2021 8.170 8.620 8.140 8.550 2,400,686 +0.41(+5.04%)
Dec 16, 2021 8.060 8.230 7.920 8.140 240,257 +0.13(+1.62%)
Dec 15, 2021 7.980 8.040 7.690 8.010 164,196 +0.01(+0.12%)
Dec 14, 2021 7.960 8.150 7.910 8.000 202,720 +0.00(+0.00%)
Dec 13, 2021 8.140 8.360 7.870 8.000 228,739 -0.19(-2.32%)
Dec 10, 2021 8.450 8.450 7.990 8.190 192,203 -0.23(-2.73%)
Dec 09, 2021 8.210 8.690 8.170 8.420 222,870 +0.17(+2.06%)
Dec 08, 2021 8.100 8.290 7.940 8.250 157,166 +0.14(+1.73%)
Dec 07, 2021 8.010 8.160 7.930 8.110 158,158 +0.22(+2.79%)
Dec 06, 2021 7.560 7.900 7.540 7.890 198,080 +0.28(+3.68%)
Dec 03, 2021 7.810 7.870 7.570 7.610 153,684 -0.16(-2.06%)
Dec 02, 2021 7.550 7.870 7.480 7.770 165,301 +0.24(+3.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.